Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
16.34
+0.46 (2.90%)
At close: May 8, 2026, 4:00 PM EDT
16.39
+0.05 (0.31%)
After-hours: May 8, 2026, 5:51 PM EDT
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.00 | 16.45 | 15.95 | 16.34 | 16.34 | 2.90% | 83,786 |
| May 7, 2026 | 15.22 | 16.06 | 15.04 | 15.88 | 15.88 | 3.99% | 109,552 |
| May 6, 2026 | 14.78 | 15.48 | 14.61 | 15.27 | 15.27 | 4.30% | 55,590 |
| May 5, 2026 | 14.80 | 14.99 | 14.64 | 14.64 | 14.64 | -0.14% | 26,904 |
| May 4, 2026 | 15.42 | 15.62 | 14.63 | 14.66 | 14.66 | -6.27% | 59,627 |
| May 1, 2026 | 15.34 | 15.85 | 15.34 | 15.64 | 15.64 | 1.49% | 37,831 |
| Apr 30, 2026 | 15.14 | 15.64 | 14.96 | 15.41 | 15.41 | 2.46% | 58,454 |
| Apr 29, 2026 | 14.92 | 15.22 | 14.86 | 15.04 | 15.04 | -0.73% | 16,464 |
| Apr 28, 2026 | 14.51 | 15.20 | 14.50 | 15.15 | 15.15 | 1.95% | 29,140 |
| Apr 27, 2026 | 15.46 | 15.46 | 14.62 | 14.86 | 14.86 | -3.51% | 43,264 |
| Apr 24, 2026 | 15.77 | 15.93 | 15.20 | 15.40 | 15.40 | -1.28% | 37,935 |
| Apr 23, 2026 | 15.50 | 15.81 | 14.85 | 15.60 | 15.60 | 0.19% | 67,925 |
| Apr 22, 2026 | 14.89 | 15.79 | 14.85 | 15.57 | 15.57 | 6.28% | 81,210 |
| Apr 21, 2026 | 14.93 | 15.12 | 14.33 | 14.65 | 14.65 | -1.41% | 62,822 |
| Apr 20, 2026 | 13.14 | 15.02 | 13.02 | 14.86 | 14.86 | 10.73% | 162,362 |
| Apr 17, 2026 | 13.97 | 14.10 | 13.27 | 13.42 | 13.42 | -1.90% | 41,837 |
| Apr 16, 2026 | 13.18 | 14.14 | 13.06 | 13.68 | 13.68 | 4.11% | 69,939 |
| Apr 15, 2026 | 13.01 | 13.41 | 12.79 | 13.14 | 13.14 | 1.43% | 72,967 |
| Apr 14, 2026 | 12.97 | 13.48 | 12.43 | 12.96 | 12.96 | -0.04% | 96,701 |
| Apr 13, 2026 | 13.95 | 13.95 | 12.00 | 12.96 | 12.96 | -5.88% | 200,416 |
| Apr 10, 2026 | 13.81 | 14.00 | 13.40 | 13.77 | 13.77 | -0.51% | 59,921 |
| Apr 9, 2026 | 14.23 | 14.23 | 13.68 | 13.84 | 13.84 | 0.29% | 31,636 |
| Apr 8, 2026 | 13.73 | 14.24 | 13.64 | 13.80 | 13.80 | 4.62% | 30,377 |
| Apr 7, 2026 | 13.32 | 13.43 | 13.15 | 13.19 | 13.19 | -2.15% | 19,791 |
| Apr 6, 2026 | 13.60 | 13.87 | 13.22 | 13.48 | 13.48 | -1.89% | 23,799 |
| Apr 2, 2026 | 13.16 | 13.88 | 12.97 | 13.74 | 13.74 | 1.25% | 19,951 |
| Apr 1, 2026 | 12.90 | 13.71 | 12.90 | 13.57 | 13.57 | 6.10% | 41,923 |
| Mar 31, 2026 | 12.51 | 13.01 | 12.30 | 12.79 | 12.79 | 3.06% | 52,980 |
| Mar 30, 2026 | 12.96 | 13.31 | 12.20 | 12.41 | 12.41 | -3.80% | 71,232 |
| Mar 27, 2026 | 13.28 | 14.00 | 12.70 | 12.90 | 12.90 | -3.08% | 73,463 |
| Mar 26, 2026 | 13.98 | 14.26 | 13.26 | 13.31 | 13.31 | -5.33% | 55,451 |
| Mar 25, 2026 | 14.13 | 14.50 | 13.91 | 14.06 | 14.06 | 1.37% | 51,591 |
| Mar 24, 2026 | 14.29 | 14.53 | 13.67 | 13.87 | 13.87 | -2.94% | 42,352 |
| Mar 23, 2026 | 13.92 | 14.52 | 13.76 | 14.29 | 14.29 | 2.88% | 48,560 |
| Mar 20, 2026 | 14.27 | 14.62 | 13.63 | 13.89 | 13.89 | -2.25% | 62,560 |
| Mar 19, 2026 | 14.03 | 14.95 | 14.03 | 14.21 | 14.21 | -2.40% | 31,989 |
| Mar 18, 2026 | 14.14 | 15.00 | 14.01 | 14.56 | 14.56 | 3.70% | 49,499 |
| Mar 17, 2026 | 13.74 | 14.20 | 13.62 | 14.04 | 14.04 | 3.77% | 31,234 |
| Mar 16, 2026 | 13.96 | 13.96 | 13.44 | 13.53 | 13.53 | -1.67% | 31,108 |
| Mar 13, 2026 | 13.89 | 13.95 | 13.39 | 13.76 | 13.76 | -0.65% | 71,552 |
| Mar 12, 2026 | 13.96 | 14.26 | 13.73 | 13.85 | 13.85 | -2.60% | 91,057 |
| Mar 11, 2026 | 14.18 | 14.90 | 13.55 | 14.22 | 14.22 | -1.39% | 47,284 |
| Mar 10, 2026 | 13.80 | 14.78 | 13.80 | 14.42 | 14.42 | 3.37% | 29,701 |
| Mar 9, 2026 | 13.70 | 14.37 | 13.33 | 13.95 | 13.95 | -1.48% | 50,921 |
| Mar 6, 2026 | 14.11 | 14.59 | 14.00 | 14.16 | 14.16 | -2.01% | 21,818 |
| Mar 5, 2026 | 14.61 | 15.00 | 14.00 | 14.45 | 14.45 | -2.17% | 59,649 |
| Mar 4, 2026 | 14.07 | 15.01 | 14.07 | 14.77 | 14.77 | 5.42% | 53,179 |
| Mar 3, 2026 | 14.60 | 14.80 | 14.00 | 14.01 | 14.01 | -5.72% | 74,143 |
| Mar 2, 2026 | 14.81 | 15.35 | 14.01 | 14.86 | 14.86 | -5.17% | 117,660 |
| Feb 27, 2026 | 15.72 | 16.01 | 15.30 | 15.67 | 15.67 | -2.37% | 47,504 |